CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

79
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-19) 		-2 -2.47% 89,200 44,036 3.5
77.90
81
79
2 tháng
(2024-07-22) 		2 2.60% 199,700 89,720 7.0
74.30
81
79
3 tháng
(2024-06-20) 		4.63 6.23% 248,700 87,903 6.9
74.30
81
79
6 tháng
(2024-03-22) 		5.22 7.07% 549,700 138,455 10.8
72.42
81
79
12 tháng
(2023-09-25) 		10.04 14.56% 1,002,400 225,255 17.0
64.41
81
79
24 tháng
(2022-09-29) 		6.38 8.79% 3,272,500 10,366 3.1
58.94
81
79
36 tháng
(2021-10-04) 		10.60 15.50% 6,676,900 22,569 6.1
58.94
83.48
79
60 tháng
(2019-10-15) 		15.13 23.69% 12,109,889 -456,225 -21.9
45.51
83.48
79
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
74.08
 900 74.08 74.47 74.08 0 100 -0.0
23/04/2024
74.47
 15,800 74.47 75.05 74.47 13,700 4,100 0.7
22/04/2024
74.47
 200 73.69 74.47 73.69 100 0 0.0
19/04/2024
74.08
 1,900 72.42 74.08 72.42 200 200 0.0
17/04/2024
75.93
 100 75.93 75.93 75.93 0 100 -0.0
16/04/2024
75.15
 1,500 73.49 75.15 72.22 300 100 0.0
15/04/2024
75.44
 5,600 75.44 75.73 74.47 1,900 0 0.1
12/04/2024
75.44
 700 76.12 76.12 75.44 300 0 0.0
11/04/2024
76.22
 16,900 73.98 76.22 73.98 15,200 0 1.2
10/04/2024
74.08
 100 74.08 74.08 74.08 0 0 0
09/04/2024
74.47
 400 74.56 74.56 74.47 0 0 0
08/04/2024
74.56
 3,500 74.56 74.95 74.56 2,000 0 0.2
05/04/2024
74.56
 4,100 75.05 75.05 74.37 2,600 400 0.2
04/04/2024
74.95
 600 74.66 74.95 74.56 0 0 0
03/04/2024
75.64
 9,600 75.05 76.03 75.05 7,800 200 0.6
02/04/2024
75.15
 6,000 75.05 75.25 74.86 5,000 200 0.4
01/04/2024
75.05
 5,500 73.69 75.05 73.69 2,300 1,300 0.1
29/03/2024
73.69
 9,800 73.59 74.56 73.59 7,400 0 0.6
28/03/2024
73.59
 0 73.59 73.59 73.59 0 0 0
27/03/2024
73.59
 5,100 73.69 74.27 73.59 600 300 0.0
26/03/2024
73.49
 8,100 73.10 73.88 73.10 2,200 0 0.2
25/03/2024
73.10
 2,300 73.78 75.15 72.81 100 100 -0.0
22/03/2024
73.78
 6,500 73.39 74.08 73.39 4,700 0 0.4
21/03/2024
73.39
 4,400 73.39 73.49 73.20 2,100 500 0.1
20/03/2024
73.39
 300 72.61 73.39 72.61 0 0 0
19/03/2024
72.61
 3,000 72.71 72.71 72.22 700 1,100 -0.0
18/03/2024
72.71
 24,800 73.30 73.30 72.13 14,200 5,400 0.7
15/03/2024
73.30
 1,300 73.10 73.30 73.00 0 0 0
14/03/2024
73.10
 2,000 73.59 73.98 73.00 1,000 0 0.1
13/03/2024
73.59
 800 73.10 73.59 73.10 200 0 0.0
12/03/2024
73.10
 4,600 73.10 73.59 72.91 900 0 0.1
11/03/2024
73.10
 1,600 74.86 74.86 73.10 600 0 0.0
08/03/2024
74.86
 900 75.05 76.12 74.56 0 0 0
07/03/2024
75.05
 2,400 75.05 76.32 74.95 1,100 600 0.0
06/03/2024
75.05
 9,900 73.98 75.64 73.98 100 500 -0.0
05/03/2024
73.98
 9,500 72.22 73.98 72.61 100 100 -0.0
04/03/2024
72.22
 4,900 72.22 72.61 72.22 1,000 0 0.1
01/03/2024
72.22
 9,500 71.64 72.32 71.64 3,000 0 0.2
29/02/2024
71.64
 100 71.83 71.83 71.64 100 0 0.0
28/02/2024
71.83
 5,000 71.64 72.32 70.57 3,100 900 0.2
27/02/2024
71.64
 1,300 72.61 72.61 71.64 0 0 0
26/02/2024
72.61
 0 72.61 72.61 72.61 0 0 0
23/02/2024
72.61
 1,900 73.00 73.30 72.13 1,100 500 0.0
22/02/2024
73.00
 200 73.00 73.00 73.00 100 0 0.0
21/02/2024
73.00
 700 73.10 73.10 72.13 300 0 0.0
20/02/2024
73.10
 6,100 73.10 73.30 72.22 2,000 1,000 0.1
19/02/2024
73.10
 8,100 71.74 73.10 71.74 600 200 0.0
16/02/2024
71.74
 13,500 71.64 72.22 71.64 6,000 0 0.4
15/02/2024
71.64
 28,200 71.05 71.64 70.47 9,000 7,300 0.1
07/02/2024
71.05
 11,600 70.96 71.15 70.57 4,600 5,100 -0.0
06/02/2024
70.96
 5,800 71.15 72.42 70.96 400 1,000 -0.0
05/02/2024
71.15
 2,900 72.81 72.81 70.86 1,200 0 0.1
02/02/2024
72.81
 2,500 72.52 73.00 72.61 0 1,000 -0.1
01/02/2024
72.52
 3,900 71.35 72.61 71.44 200 800 -0.0
31/01/2024
71.35
 6,200 70.27 73.59 71.25 0 0 0
30/01/2024
70.27
 10,100 70.37 71.15 70.27 0 3,300 -0.2
29/01/2024
70.37
 3,100 69.50 70.37 69.20 2,000 0 0.1
26/01/2024
69.50
 0 69.50 69.50 69.50 0 0 0
25/01/2024
69.50
 1,200 69.50 69.50 69.20 1,000 0 0.1
24/01/2024
69.50
 300 69.20 69.50 69.20 0 100 -0.0
23/01/2024
69.20
 900 69.20 69.20 69.20 900 0 0.1
22/01/2024
69.20
 6,000 68.91 69.20 68.91 5,600 2,400 0.2
19/01/2024
68.91
 3,000 68.62 68.91 68.33 300 0 0.0
18/01/2024
68.62
 5,800 67.74 68.62 67.74 0 0 0
17/01/2024
67.74
 500 66.86 67.74 66.38 100 100 -0.0
16/01/2024
66.86
 2,600 67.25 67.25 66.28 0 0 0
15/01/2024
67.25
 1,800 66.77 67.25 66.77 100 100 -0
12/01/2024
66.77
 7,200 67.16 67.16 66.77 0 0 0
11/01/2024
67.16
 1,700 66.96 67.16 66.28 0 0 0
10/01/2024
66.96
 1,800 67.06 67.06 66.28 400 300 0.0
09/01/2024
67.06
 5,300 67.16 67.64 67.06 600 0 0.0
08/01/2024
67.16
 1,800 67.25 67.25 67.16 0 300 -0.0
05/01/2024
67.25
 10,600 66.77 67.25 65.40 0 0 0
04/01/2024
66.77
 800 66.96 66.96 66.77 0 0 0
03/01/2024
66.96
 4,500 67.06 67.06 66.96 1,300 0 0.1
02/01/2024
67.06
 1,000 66.38 67.06 66.28 0 100 -0.0
29/12/2023
66.38
 3,400 66.28 67.16 66.38 0 0 0
28/12/2023
66.28
 800 66.47 66.47 66.28 0 800 -0.1
27/12/2023
66.47
 1,100 67.06 67.06 66.28 100 1,000 -0.1
26/12/2023
67.06
 1,100 67.74 67.74 67.06 0 0 0
25/12/2023
67.74
 300 67.45 67.74 67.74 0 0 0
22/12/2023
67.45
 7,800 67.25 67.55 67.35 7,500 400 0.5
21/12/2023
67.25
 100 68.03 68.03 67.25 0 100 -0.0
20/12/2023
68.03
 700 67.25 68.03 67.25 600 0 0.0
19/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
19/12/2023
67.25
 4,500 67.25 68.23 67.16 600 0 0.0
18/12/2023
67.25
 1,800 66.59 67.25 66.59 1,000 0 0.1
15/12/2023
66.59
 12,900 66.31 67.35 66.59 11,100 7,900 0.2
14/12/2023
66.31
 1,800 65.93 67.16 65.93 1,700 0 0.1
13/12/2023
65.93
 9,600 65.45 67.16 65.36 8,100 0 0.6
12/12/2023
65.45
 5,100 66.97 67.25 65.36 200 0 0.0
11/12/2023
66.97
 0 66.97 66.97 66.97 0 0 0
08/12/2023
66.97
 4,200 66.97 66.97 66.31 800 0 0.1
07/12/2023
66.97
 800 67.16 67.25 66.97 0 0 0
06/12/2023
67.16
 400 67.25 67.25 67.16 0 0 0
05/12/2023
67.25
 100 67.16 67.25 67.25 0 0 0
04/12/2023
67.16
 2,200 65.93 67.25 65.55 100 1,800 -0.1
01/12/2023
65.93
 400 67.25 67.25 65.93 0 400 -0.0
30/11/2023
67.25
 0 67.25 67.25 67.25 0 0 0
29/11/2023
67.25
 100 66.12 67.25 67.25 100 0 0.0
27/11/2023
66.12
 1,100 66.31 66.31 66.12 0 200 -0.0

Chính sách bảo mật | Điều khoản sử dụng |